Rigetti Computing, Inc. (RGTIW) NASDAQ

34.72

-1.63(-4.48%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202533.0834.7234.7236.7331.82533,435
October 16, 202542.836.3536.3543.5935.77493,624
October 15, 202546.7844.8444.8446.7839575,872
October 14, 202543.0144.7144.7146.6838.6486,440
October 13, 202535.3643.4343.4343.6733685,311
October 10, 202536.2732.3932.3937.532.37625,005
October 09, 202532.0335.6235.6236.6531.75705,600
October 08, 202532.9331.7831.7836.4130.01696,947
October 07, 202532.2432.3332.3334.6529.291M
October 06, 202527.4530.2330.2331.5626.97644,563
October 03, 202525.6428.4528.4529.0724.35818,587
October 02, 202519.3823.9523.9524.2919.11954,328
October 01, 202517.718.3818.3819.8817.27394,540
September 30, 202517.7218.3118.3119.1117.6314,872
September 29, 202520.3218.218.22117523,677
September 26, 202520.919.7319.7322.519.31924,048
September 25, 202518.2120.720.721.3317.48919,496
September 24, 202521.3320.1920.1922.9318.36929,174
September 23, 202518.4820.1120.1120.9817.58969,156
September 22, 202515.2516.9716.9718.1813.54706,623
September 19, 202513.5517.1417.1417.6913.51.28M
September 18, 202511.7813.4113.4114.7811.081.71M
September 17, 20259.0710.6610.6610.88.881.12M
September 16, 20258.288.968.969.147.99495,202
September 15, 20258.178.188.188.597.85357,228
September 12, 20256.18.068.068.96.11.64M
September 11, 20255.956.276.276.445.95355,941
September 10, 20256.16.056.056.285.96208,297
September 09, 20255.716.196.196.315.54415,934
September 08, 20255.635.65.65.835.5101,189
September 05, 20255.755.585.585.755.58210,462
September 04, 20255.65.555.555.755.36233,861
September 03, 20255.985.535.535.985.47108,780
September 02, 20255.85.715.7165.38366,400
August 29, 20256.286.036.036.35.97127,345
August 28, 20255.846.256.256.585.84519,312
August 27, 20255.825.695.696.065.61269,958
August 26, 20255.15.655.655.795.1378,166
August 25, 20255.625.285.285.625.04291,673
August 22, 20255.265.475.475.75.05266,151
August 21, 20255.645.295.295.645.2381,382
August 20, 20255.435.645.645.725.1314,908
August 19, 20256.255.575.576.415.41292,390
August 18, 20256.336.196.196.435.91101,692
August 15, 20256.666.216.216.666348,081
August 14, 20256.126.886.8875.91418,642
August 13, 202566.586.5875.75455,200
August 12, 20255.876.056.056.185.73176,960
August 11, 20255.86.016.016.095.67198,129
August 08, 20255.865.825.826.055.63155,641
August 07, 20256.045.855.856.045.6181,106
August 06, 20256.125.985.986.175.85135,898
August 05, 20256.046.276.276.45.85439,327
August 04, 20255.185.925.925.965.16285,266
August 01, 20255.25.215.215.314.95347,643
July 31, 20255.65.425.426.165.35366,606
July 30, 20255.65.275.275.65.2193,060
July 29, 20255.965.475.476.055.31197,220
July 28, 20256.045.985.986.25.72167,136
July 25, 20256.065.845.846.15.78141,396
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved